682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230731,201900,391484930,14810,14810,14810,14810,807
|
|
20230731,201800,391484930,14810,14810,14810,14810,0
|
|
20230731,201700,391484930,14810,14810,14810,14810,0
|
|
20230731,201600,391484930,14810,14810,14810,14810,0
|
|
20230731,201500,391484930,14810,14810,14810,14810,0
|
|
20230731,201400,391484930,14810,14810,14810,14810,0
|
|
20230731,201300,391484930,14810,14810,14810,14810,0
|
|
20230731,201200,391484930,14810,14810,14810,14810,0
|
|
20230731,201100,391484930,14810,14810,14810,14810,0
|
|
20230731,201000,391484930,14810,14810,14810,14810,0
|
|
20230731,200900,391484930,14810,14810,14810,14810,0
|
|
20230731,200800,391484930,14810,14810,14810,14810,0
|
|
20230731,200700,391484930,14810,14810,14810,14810,0
|
|
20230731,200600,391484930,14810,14810,14810,14810,0
|
|
20230731,200500,391484930,14810,14810,14810,14810,0
|
|
20230731,200400,391484930,14810,14810,14810,14810,0
|
|
20230731,200300,391484930,14810,14810,14810,14810,0
|
|
20230731,200200,391484930,14810,14810,14810,14810,0
|
|
20230731,200100,391484930,14810,14810,14810,14810,0
|
|
20230731,200000,391484930,14810,14810,14810,14810,0
|
|
20230731,195900,391484930,14810,14810,14810,14810,0
|
|
20230731,195800,391484930,14810,14810,14810,14810,0
|
|
20230731,195700,391484930,14810,14810,14810,14810,0
|
|
20230731,195600,391484930,14810,14810,14810,14810,0
|
|
20230731,195500,391484930,14810,14810,14810,14810,0
|
|
20230731,195400,391484930,14810,14810,14810,14810,0
|
|
20230731,195300,391484930,14810,14810,14810,14810,0
|
|
20230731,195200,391484930,14810,14810,14810,14810,0
|
|
20230731,195100,391484930,14810,14810,14810,14810,0
|
|
20230731,195000,391484930,14810,14810,14810,14810,0
|
|
20230731,194900,391484930,14810,14810,14810,14810,807
|
|
20230731,194800,391484930,14810,14810,14810,14810,0
|
|
20230731,194700,391484930,14810,14810,14810,14810,0
|
|
20230731,194600,391484930,14810,14810,14810,14810,0
|
|
20230731,194500,391484930,14810,14810,14810,14810,0
|
|
20230731,194400,391484930,14810,14810,14810,14810,0
|
|
20230731,194300,391484930,14810,14810,14810,14810,0
|
|
20230731,194200,391484930,14810,14810,14810,14810,0
|
|
20230731,194100,391484930,14810,14810,14810,14810,0
|
|
20230731,194000,391484930,14810,14810,14810,14810,0
|
|
20230731,193900,391484930,14810,14810,14810,14810,0
|
|
20230731,193800,391484930,14810,14810,14810,14810,0
|
|
20230731,193700,391484930,14810,14810,14810,14810,0
|
|
20230731,193600,391484930,14810,14810,14810,14810,0
|
|
20230731,193500,391484930,14810,14810,14810,14810,0
|
|
20230731,193400,391484930,14810,14810,14810,14810,0
|
|
20230731,193300,391484930,14810,14810,14810,14810,0
|
|
20230731,193200,391484930,14810,14810,14810,14810,0
|
|
20230731,193100,391484930,14810,14810,14810,14810,0
|
|
20230731,193000,391484930,14810,14810,14810,14810,0
|
|
20230731,192900,391484930,14810,14810,14810,14810,0
|
|
20230731,192800,391484930,14810,14810,14810,14810,0
|
|
20230731,192700,391484930,14810,14810,14810,14810,0
|
|
20230731,192600,391484930,14810,14810,14810,14810,0
|
|
20230731,192500,391484930,14810,14810,14810,14810,0
|
|
20230731,192400,391484930,14810,14810,14810,14810,0
|
|
20230731,192300,391484930,14810,14810,14810,14810,0
|
|
20230731,192200,391484930,14810,14810,14810,14810,0
|
|
20230731,192100,391484930,14810,14810,14810,14810,0
|
|
20230731,192000,391484930,14810,14810,14810,14810,0
|
|
20230731,191900,391484930,14810,14810,14810,14810,807
|
|
20230731,191800,391484930,14810,14810,14810,14810,0
|
|
20230731,191700,391484930,14810,14810,14810,14810,0
|
|
20230731,191600,391484930,14810,14810,14810,14810,0
|
|
20230731,191500,391484930,14810,14810,14810,14810,0
|
|
20230731,191400,391484930,14810,14810,14810,14810,0
|
|
20230731,191300,391484930,14810,14810,14810,14810,0
|
|
20230731,191200,391484930,14810,14810,14810,14810,0
|
|
20230731,191100,391484930,14810,14810,14810,14810,0
|
|
20230731,191000,391484930,14810,14810,14810,14810,0
|
|
20230731,190900,391484930,14810,14810,14810,14810,0
|
|
20230731,190800,391484930,14810,14810,14810,14810,0
|
|
20230731,190700,391484930,14810,14810,14810,14810,0
|
|
20230731,190600,391484930,14810,14810,14810,14810,0
|
|
20230731,190500,391484930,14810,14810,14810,14810,0
|
|
20230731,190400,391484930,14810,14810,14810,14810,0
|
|
20230731,190300,391484930,14810,14810,14810,14810,0
|
|
20230731,190200,391484930,14810,14810,14810,14810,0
|
|
20230731,190100,391484930,14810,14810,14810,14810,0
|
|
20230731,190000,391484930,14810,14810,14810,14810,0
|
|
20230731,185900,391484930,14810,14810,14810,14810,0
|
|
20230731,185800,391484930,14810,14810,14810,14810,0
|
|
20230731,185700,391484930,14810,14810,14810,14810,0
|
|
20230731,185600,391484930,14810,14810,14810,14810,0
|
|
20230731,185500,391484930,14810,14810,14810,14810,0
|
|
20230731,185400,391484930,14810,14810,14810,14810,0
|
|
20230731,185300,391484930,14810,14810,14810,14810,0
|
|
20230731,185200,391484930,14810,14810,14810,14810,0
|
|
20230731,185100,391484930,14810,14810,14810,14810,0
|
|
20230731,185000,391484930,14810,14810,14810,14810,0
|
|
20230731,184900,391484930,14810,14810,14810,14810,807
|
|
20230731,184800,391484930,14810,14810,14810,14810,0
|
|
20230731,184700,391484930,14810,14810,14810,14810,0
|
|
20230731,184600,391484930,14810,14810,14810,14810,0
|
|
20230731,184500,391484930,14810,14810,14810,14810,0
|
|
20230731,184400,391484930,14810,14810,14810,14810,0
|
|
20230731,184300,391484930,14810,14810,14810,14810,0
|
|
20230731,184200,391484930,14810,14810,14810,14810,0
|
|
20230731,184100,391484930,14810,14810,14810,14810,0
|
|
20230731,184000,391484930,14810,14810,14810,14810,0
|
|
20230731,183900,391484930,14810,14810,14810,14810,0
|
|
20230731,183800,391484930,14810,14810,14810,14810,0
|
|
20230731,183700,391484930,14810,14810,14810,14810,0
|
|
20230731,183600,391484930,14810,14810,14810,14810,0
|
|
20230731,183500,391484930,14810,14810,14810,14810,0
|
|
20230731,183400,391484930,14810,14810,14810,14810,0
|
|
20230731,183300,391484930,14810,14810,14810,14810,0
|
|
20230731,183200,391484930,14810,14810,14810,14810,0
|
|
20230731,183100,391484930,14810,14810,14810,14810,0
|
|
20230731,183000,391484930,14810,14810,14810,14810,0
|
|
20230731,182900,391484930,14810,14810,14810,14810,0
|
|
20230731,182800,391484930,14810,14810,14810,14810,0
|
|
20230731,182700,391484930,14810,14810,14810,14810,0
|
|
20230731,182600,391484930,14810,14810,14810,14810,0
|
|
20230731,182500,391484930,14810,14810,14810,14810,0
|
|
20230731,182400,391484930,14810,14810,14810,14810,0
|
|
20230731,182300,391484930,14810,14810,14810,14810,0
|
|
20230731,182200,391484930,14810,14810,14810,14810,0
|
|
20230731,182100,391484930,14810,14810,14810,14810,0
|
|
20230731,182000,391484930,14810,14810,14810,14810,0
|
|
20230731,181900,391484930,14810,14810,14810,14810,807
|
|
20230731,181800,391484930,14810,14810,14810,14810,0
|
|
20230731,181700,391484930,14810,14810,14810,14810,0
|
|
20230731,181600,391484930,14810,14810,14810,14810,0
|
|
20230731,181500,391484930,14810,14810,14810,14810,0
|
|
20230731,181400,391484930,14810,14810,14810,14810,0
|
|
20230731,181300,391484930,14810,14810,14810,14810,0
|
|
20230731,181200,391484930,14810,14810,14810,14810,0
|
|
20230731,181100,391484930,14810,14810,14810,14810,0
|
|
20230731,181000,391484930,14810,14810,14810,14810,0
|
|
20230731,180900,391484930,14810,14810,14810,14810,0
|
|
20230731,180800,391484930,14810,14810,14810,14810,0
|
|
20230731,180700,391484930,14810,14810,14810,14810,0
|
|
20230731,180600,391484930,14810,14810,14810,14810,0
|
|
20230731,180500,391484930,14810,14810,14810,14810,0
|
|
20230731,180400,391484930,14810,14810,14810,14810,0
|
|
20230731,180300,391484930,14810,14810,14810,14810,0
|
|
20230731,180200,391484930,14810,14810,14810,14810,0
|
|
20230731,180100,391484930,14810,14810,14810,14810,0
|
|
20230731,180000,391484930,14810,14810,14810,14810,0
|
|
20230731,175900,391484930,14810,14810,14810,14810,0
|
|
20230731,175800,391484930,14810,14810,14810,14810,0
|
|
20230731,175700,391484930,14810,14810,14810,14810,0
|
|
20230731,175600,391484930,14810,14810,14810,14810,0
|
|
20230731,175500,391484930,14810,14810,14810,14810,0
|
|
20230731,175400,391484930,14810,14810,14810,14810,0
|
|
20230731,175300,391484930,14810,14810,14810,14810,0
|
|
20230731,175200,391484930,14810,14810,14810,14810,0
|
|
20230731,175100,391484930,14810,14810,14810,14810,0
|
|
20230731,175000,391484930,14810,14810,14810,14810,0
|
|
20230731,174900,391484930,14810,14810,14810,14810,807
|
|
20230731,174800,391484930,14810,14810,14810,14810,0
|
|
20230731,174700,391484930,14810,14810,14810,14810,0
|
|
20230731,174600,391484930,14810,14810,14810,14810,0
|
|
20230731,174500,391484930,14810,14810,14810,14810,0
|
|
20230731,174400,391484930,14810,14810,14810,14810,0
|
|
20230731,174300,391484930,14810,14810,14810,14810,0
|
|
20230731,174200,391484930,14810,14810,14810,14810,0
|
|
20230731,174100,391484930,14810,14810,14810,14810,0
|
|
20230731,174000,391484930,14810,14810,14810,14810,0
|
|
20230731,173900,391484930,14810,14810,14810,14810,0
|
|
20230731,173800,391484930,14810,14810,14810,14810,0
|
|
20230731,173700,391484930,14810,14810,14810,14810,0
|
|
20230731,173600,391484930,14810,14810,14810,14810,0
|
|
20230731,173500,391484930,14810,14810,14810,14810,0
|
|
20230731,173400,391484930,14810,14810,14810,14810,0
|
|
20230731,173300,391484930,14810,14810,14810,14810,0
|
|
20230731,173200,391484930,14810,14810,14810,14810,0
|
|
20230731,173100,391484930,14810,14810,14810,14810,0
|
|
20230731,173000,391484930,14810,14810,14810,14810,0
|
|
20230731,172900,391484930,14810,14810,14810,14810,0
|
|
20230731,172800,391484930,14810,14810,14810,14810,0
|
|
20230731,172700,391484930,14810,14810,14810,14810,0
|
|
20230731,172600,391484930,14810,14810,14810,14810,0
|
|
20230731,172500,391484930,14810,14810,14810,14810,0
|
|
20230731,172400,391484930,14810,14810,14810,14810,0
|
|
20230731,172300,391484930,14810,14810,14810,14810,0
|
|
20230731,172200,391484930,14810,14810,14810,14810,0
|
|
20230731,172100,391484930,14810,14810,14810,14810,0
|
|
20230731,172000,391484930,14810,14810,14810,14810,0
|
|
20230731,171900,391484930,14810,14810,14810,14810,807
|
|
20230731,171800,391484930,14810,14810,14810,14810,0
|
|
20230731,171700,391484930,14810,14810,14810,14810,0
|
|
20230731,171600,391484930,14810,14810,14810,14810,0
|
|
20230731,171500,391484930,14810,14810,14810,14810,0
|
|
20230731,171400,391484930,14810,14810,14810,14810,0
|
|
20230731,171300,391484930,14810,14810,14810,14810,0
|
|
20230731,171200,391484930,14810,14810,14810,14810,0
|
|
20230731,171100,391484930,14810,14810,14810,14810,0
|
|
20230731,171000,391484930,14810,14810,14810,14810,0
|
|
20230731,170900,391484930,14810,14810,14810,14810,0
|
|
20230731,170800,391484930,14810,14810,14810,14810,0
|
|
20230731,170700,391484930,14810,14810,14810,14810,0
|
|
20230731,170600,391484930,14810,14810,14810,14810,0
|
|
20230731,170500,391484930,14810,14810,14810,14810,0
|
|
20230731,170400,391484930,14810,14810,14810,14810,0
|
|
20230731,170300,391484930,14810,14810,14810,14810,0
|
|
20230731,170200,391484930,14810,14810,14810,14810,0
|
|
20230731,170100,391484930,14810,14810,14810,14810,0
|
|
20230731,170000,391484930,14810,14810,14810,14810,0
|
|
20230731,165900,391484930,14810,14810,14810,14810,0
|
|
20230731,165800,391484930,14810,14810,14810,14810,0
|
|
20230731,165700,391484930,14810,14810,14810,14810,0
|
|
20230731,165600,391484930,14810,14810,14810,14810,0
|
|
20230731,165500,391484930,14810,14810,14810,14810,0
|
|
20230731,165400,391484930,14810,14810,14810,14810,0
|
|
20230731,165300,391484930,14810,14810,14810,14810,0
|
|
20230731,165200,391484930,14810,14810,14810,14810,0
|
|
20230731,165100,391484930,14810,14810,14810,14810,0
|
|
20230731,165000,391484930,14810,14810,14810,14810,0
|
|
20230731,164900,391484930,14810,14810,14810,14810,807
|
|
20230731,164800,391484930,14810,14810,14810,14810,0
|
|
20230731,164700,391484930,14810,14810,14810,14810,0
|
|
20230731,164600,391484930,14810,14810,14810,14810,0
|
|
20230731,164500,391484930,14810,14810,14810,14810,0
|
|
20230731,164400,391484930,14810,14810,14810,14810,0
|
|
20230731,164300,391484930,14810,14810,14810,14810,0
|
|
20230731,164200,391484930,14810,14810,14810,14810,0
|
|
20230731,164100,391484930,14810,14810,14810,14810,0
|
|
20230731,164000,391484930,14810,14810,14810,14810,0
|
|
20230731,163900,391484930,14810,14810,14810,14810,0
|
|
20230731,163800,391484930,14810,14810,14810,14810,0
|
|
20230731,163700,391484930,14810,14810,14810,14810,0
|
|
20230731,163600,391484930,14810,14810,14810,14810,0
|
|
20230731,163500,391484930,14810,14810,14810,14810,0
|
|
20230731,163400,391484930,14810,14810,14810,14810,0
|
|
20230731,163300,391484930,14810,14810,14810,14810,0
|
|
20230731,163200,391484930,14810,14810,14810,14810,0
|
|
20230731,163100,391484930,14810,14810,14810,14810,0
|
|
20230731,163000,391484930,14810,14810,14810,14810,0
|
|
20230731,162900,391484930,14810,14810,14810,14810,0
|
|
20230731,162800,391484930,14810,14810,14810,14810,0
|
|
20230731,162700,391484930,14810,14810,14810,14810,0
|
|
20230731,162600,391484930,14810,14810,14810,14810,0
|
|
20230731,162500,391484930,14810,14810,14810,14810,0
|
|
20230731,162400,391484930,14810,14810,14810,14810,0
|
|
20230731,162300,391484930,14810,14810,14810,14810,0
|
|
20230731,162200,391484930,14810,14810,14810,14810,0
|
|
20230731,162100,391484930,14810,14810,14810,14810,0
|
|
20230731,162000,391484930,14810,14810,14810,14810,0
|
|
20230731,161900,391484930,14810,14810,14810,14810,807
|
|
20230731,161800,391484930,14810,14810,14810,14810,0
|
|
20230731,161700,391484930,14810,14810,14810,14810,0
|
|
20230731,161600,391484930,14810,14810,14810,14810,0
|
|
20230731,161500,391484930,14810,14810,14810,14810,0
|
|
20230731,161400,391484930,14810,14810,14810,14810,0
|
|
20230731,161300,391484930,14810,14810,14810,14810,0
|
|
20230731,161200,391484930,14810,14810,14810,14810,0
|
|
20230731,161100,391484930,14810,14810,14810,14810,0
|
|
20230731,161000,391484930,14810,14810,14810,14810,0
|
|
20230731,160900,391484930,14810,14810,14810,14810,0
|
|
20230731,160800,391484930,14810,14810,14810,14810,0
|
|
20230731,160700,391484930,14810,14810,14810,14810,0
|
|
20230731,160600,391484930,14810,14810,14810,14810,0
|
|
20230731,160500,391484930,14810,14810,14810,14810,0
|
|
20230731,160400,391484930,14810,14810,14810,14810,0
|
|
20230731,160300,391484930,14810,14810,14810,14810,0
|
|
20230731,160200,391484930,14810,14810,14810,14810,0
|
|
20230731,160100,391484930,14810,14810,14810,14810,0
|
|
20230731,160000,391484930,14810,14810,14810,14810,0
|
|
20230731,155900,391484930,14810,14810,14810,14810,0
|
|
20230731,155800,391484930,14810,14810,14810,14810,0
|
|
20230731,155700,391484930,14810,14810,14810,14810,0
|
|
20230731,155600,391484930,14810,14810,14810,14810,0
|
|
20230731,155500,391484930,14810,14810,14810,14810,0
|
|
20230731,155400,391484930,14810,14810,14810,14810,0
|
|
20230731,155300,391484930,14810,14810,14810,14810,0
|
|
20230731,155200,391484930,14810,14810,14810,14810,0
|
|
20230731,155100,391484930,14810,14810,14810,14810,0
|
|
20230731,155000,391484930,14810,14810,14810,14810,0
|
|
20230731,154900,391484930,14810,14810,14810,14810,807
|
|
20230731,154800,391484930,14810,14810,14810,14810,0
|
|
20230731,154700,391484930,14810,14810,14810,14810,0
|
|
20230731,154600,391484930,14810,14810,14810,14810,0
|
|
20230731,154500,391484930,14810,14810,14810,14810,0
|
|
20230731,154400,391484930,14810,14810,14810,14810,0
|
|
20230731,154300,391484930,14810,14810,14810,14810,0
|
|
20230731,154200,391484930,14810,14810,14810,14810,0
|
|
20230731,154100,391484930,14810,14810,14810,14810,0
|
|
20230731,154000,391484930,14810,14810,14810,14810,0
|
|
20230731,153900,391484930,14810,14810,14810,14810,0
|
|
20230731,153800,391484930,14810,14810,14810,14810,0
|
|
20230731,153700,391484930,14810,14810,14810,14810,0
|
|
20230731,153600,391484930,14810,14810,14810,14810,0
|
|
20230731,153500,391484930,14810,14810,14810,14810,0
|
|
20230731,153400,391484930,14810,14810,14810,14810,0
|
|
20230731,153300,391484930,14810,14810,14810,14810,0
|
|
20230731,153200,391484930,14810,14810,14810,14810,0
|
|
20230731,153100,391484930,14810,14810,14810,14810,0
|
|
20230731,153000,391484930,14810,14810,14810,14810,807
|
|
20230731,152900,379533260,14840,14840,14840,14840,0
|
|
20230731,152800,379533260,14840,14840,14840,14840,0
|
|
20230731,152700,379533260,14840,14840,14840,14840,0
|
|
20230731,152600,379533260,14840,14840,14840,14840,0
|
|
20230731,152500,379533260,14840,14840,14840,14840,0
|
|
20230731,152400,379533260,14840,14840,14840,14840,0
|
|
20230731,152300,379533260,14840,14840,14840,14840,0
|
|
20230731,152200,379533260,14840,14840,14840,14840,0
|
|
20230731,152100,379533260,14840,14840,14840,14840,0
|
|
20230731,152000,379533260,14840,14840,14840,14840,0
|
|
20230731,151900,379533260,14840,14900,14900,14840,42
|
|
20230731,151800,378909260,14900,14900,14900,14900,0
|
|
20230731,151700,378909260,14900,14900,14900,14900,0
|
|
20230731,151600,378909260,14900,14900,14900,14900,185
|
|
20230731,151500,376152760,14900,14880,14900,14880,5
|
|
20230731,151400,376078340,14840,14840,14840,14840,0
|
|
20230731,151300,376078340,14840,14870,14870,14840,327
|
|
20230731,151200,371220100,14880,14880,14880,14880,40
|
|
20230731,151100,370624900,14880,14880,14880,14880,0
|
|
20230731,151000,370624900,14880,14880,14880,14880,0
|
|
20230731,150900,370624900,14880,14880,14880,14880,60
|
|
20230731,150800,369732100,14880,14870,14880,14870,326
|
|
20230731,150700,364882690,14880,14880,14880,14880,100
|
|
20230731,150600,363394690,14890,14890,14890,14890,140
|
|
20230731,150500,361310090,14870,14870,14870,14870,0
|
|
20230731,150400,361310090,14870,14870,14870,14870,0
|
|
20230731,150300,361310090,14870,14870,14870,14870,60
|
|
20230731,150200,360417890,14920,14920,14920,14920,0
|
|
20230731,150100,360417890,14920,14920,14920,14920,12
|
|
20230731,150000,360238850,14920,14920,14920,14920,2
|
|
20230731,145900,360209010,14920,14920,14920,14920,6
|
|
20230731,145800,360119490,14900,14890,14900,14890,300
|
|
20230731,145700,355649790,14890,14890,14890,14890,0
|
|
20230731,145600,355649790,14890,14830,14890,14830,59
|
|
20230731,145500,354774160,14830,14830,14830,14830,16
|
|
20230731,145400,354536880,14830,14860,14860,14830,300
|
|
20230731,145300,350087230,14860,14860,14860,14860,0
|
|
20230731,145200,350087230,14860,14860,14860,14860,95
|
|
20230731,145100,348675530,14880,14880,14880,14880,0
|
|
20230731,145000,348675530,14880,14880,14880,14880,60
|
|
20230731,144900,347782730,14870,14870,14870,14870,0
|
|
20230731,144800,347782730,14870,14870,14870,14870,0
|
|
20230731,144700,347782730,14870,14870,14870,14870,0
|
|
20230731,144600,347782730,14870,14870,14870,14870,30
|
|
20230731,144500,347336630,14850,14850,14850,14850,0
|
|
20230731,144400,347336630,14850,14850,14850,14840,273
|
|
20230731,144300,343283420,14850,14850,14850,14850,21
|
|
20230731,144200,342971570,14860,14860,14860,14860,21
|
|
20230731,144100,342659510,14850,14850,14850,14850,0
|
|
20230731,144000,342659510,14850,14850,14850,14850,100
|
|
20230731,143900,341174510,14860,14860,14860,14860,0
|
|
20230731,143800,341174510,14860,14850,14860,14850,88
|
|
20230731,143700,339867500,14850,14860,14860,14850,137
|
|
20230731,143600,337833040,14860,14860,14860,14860,412
|
|
20230731,143500,331710720,14860,14860,14860,14860,0
|
|
20230731,143400,331710720,14860,14860,14860,14860,0
|
|
20230731,143300,331710720,14860,14850,14860,14850,160
|
|
20230731,143200,329333820,14850,14860,14860,14850,135
|
|
20230731,143100,327329020,14860,14860,14860,14860,5
|
|
20230731,143000,327254720,14880,14900,14900,14880,203
|
|
20230731,142900,324230280,14900,14900,14900,14900,100
|
|
20230731,142800,322740280,14880,14900,14900,14880,105
|
|
20230731,142700,321177780,14900,14900,14900,14900,0
|
|
20230731,142600,321177780,14900,14900,14900,14900,0
|
|
20230731,142500,321177780,14900,14900,14900,14900,0
|
|
20230731,142400,321177780,14900,14900,14900,14900,0
|
|
20230731,142300,321177780,14900,14900,14900,14900,0
|
|
20230731,142200,321177780,14900,14900,14900,14900,0
|
|
20230731,142100,321177780,14900,14900,14900,14900,0
|
|
20230731,142000,321177780,14900,14860,14900,14860,1011
|
|
20230731,141900,306131840,14860,14860,14860,14860,2
|
|
20230731,141800,306102120,14850,14850,14850,14850,0
|
|
20230731,141700,306102120,14850,14820,14850,14820,294
|
|
20230731,141600,301737420,14810,14810,14810,14810,20
|
|
20230731,141500,301441220,14850,14850,14850,14850,1
|
|
20230731,141400,301426370,14800,14800,14800,14800,0
|
|
20230731,141300,301426370,14800,14820,14820,14800,600
|
|
20230731,141200,292542660,14820,14830,14830,14820,3
|
|
20230731,141100,292498190,14850,14850,14850,14850,0
|
|
20230731,141000,292498190,14850,14850,14850,14850,0
|
|
20230731,140900,292498190,14850,14850,14850,14850,0
|
|
20230731,140800,292498190,14850,14850,14850,14850,0
|
|
20230731,140700,292498190,14850,14850,14850,14850,0
|
|
20230731,140600,292498190,14850,14850,14850,14850,0
|
|
20230731,140500,292498190,14850,14830,14850,14830,173
|
|
20230731,140400,289932400,14830,14830,14830,14830,0
|
|
20230731,140300,289932400,14830,14830,14830,14830,70
|
|
20230731,140200,288894300,14810,14810,14810,14810,0
|
|
20230731,140100,288894300,14810,14810,14810,14810,0
|
|
20230731,140000,288894300,14810,14810,14810,14810,82
|
|
20230731,135900,287679880,14810,14810,14810,14810,0
|
|
20230731,135800,287679880,14810,14810,14810,14810,0
|
|
20230731,135700,287679880,14810,14800,14810,14800,196
|
|
20230731,135600,284778980,14800,14810,14810,14790,708
|
|
20230731,135500,274297410,14810,14810,14810,14810,0
|
|
20230731,135400,274297410,14810,14810,14810,14810,0
|
|
20230731,135300,274297410,14810,14810,14810,14810,0
|
|
20230731,135200,274297410,14810,14810,14810,14810,0
|
|
20230731,135100,274297410,14810,14810,14810,14810,50
|
|
20230731,135000,273556910,14820,14820,14820,14820,10
|
|
20230731,134900,273408710,14820,14820,14820,14820,35
|
|
20230731,134800,272890010,14820,14820,14820,14820,57
|
|
20230731,134700,272045270,14860,14860,14860,14860,0
|
|
20230731,134600,272045270,14860,14860,14860,14860,0
|
|
20230731,134500,272045270,14860,14860,14860,14860,5
|
|
20230731,134400,271970970,14860,14860,14860,14860,0
|
|
20230731,134300,271970970,14860,14860,14860,14860,0
|
|
20230731,134200,271970970,14860,14860,14860,14860,0
|
|
20230731,134100,271970970,14860,14860,14860,14860,1
|
|
20230731,134000,271956110,14860,14860,14860,14860,0
|
|
20230731,133900,271956110,14860,14860,14860,14860,0
|
|
20230731,133800,271956110,14860,14860,14860,14860,0
|
|
20230731,133700,271956110,14860,14860,14860,14860,0
|
|
20230731,133600,271956110,14860,14860,14860,14860,0
|
|
20230731,133500,271956110,14860,14860,14860,14860,0
|
|
20230731,133400,271956110,14860,14840,14860,14820,664
|
|
20230731,133300,262101520,14840,14840,14840,14840,4
|
|
20230731,133200,262042160,14840,14840,14840,14840,436
|
|
20230731,133100,255571920,14850,14850,14850,14850,0
|
|
20230731,133000,255571920,14850,14850,14850,14850,20
|
|
20230731,132900,255274920,14890,14890,14890,14890,4
|
|
20230731,132800,255215360,14850,14850,14850,14850,1
|
|
20230731,132700,255200510,14850,14850,14850,14850,0
|
|
20230731,132600,255200510,14850,14850,14850,14850,0
|
|
20230731,132500,255200510,14850,14850,14850,14850,0
|
|
20230731,132400,255200510,14850,14850,14850,14850,0
|
|
20230731,132300,255200510,14850,14850,14850,14850,0
|
|
20230731,132200,255200510,14850,14850,14850,14850,0
|
|
20230731,132100,255200510,14850,14850,14850,14850,0
|
|
20230731,132000,255200510,14850,14860,14860,14850,100
|
|
20230731,131900,253714740,14860,14860,14860,14860,0
|
|
20230731,131800,253714740,14860,14860,14860,14860,0
|
|
20230731,131700,253714740,14860,14860,14860,14860,0
|
|
20230731,131600,253714740,14860,14860,14860,14860,0
|
|
20230731,131500,253714740,14860,14860,14860,14860,0
|
|
20230731,131400,253714740,14860,14860,14860,14860,0
|
|
20230731,131300,253714740,14860,14860,14860,14860,0
|
|
20230731,131200,253714740,14860,14860,14860,14860,60
|
|
20230731,131100,252823140,14860,14860,14860,14860,0
|
|
20230731,131000,252823140,14860,14860,14860,14860,0
|
|
20230731,130900,252823140,14860,14860,14860,14860,0
|
|
20230731,130800,252823140,14860,14860,14860,14860,0
|
|
20230731,130700,252823140,14860,14860,14860,14860,0
|
|
20230731,130600,252823140,14860,14860,14860,14860,0
|
|
20230731,130500,252823140,14860,14860,14860,14860,0
|
|
20230731,130400,252823140,14860,14860,14860,14860,0
|
|
20230731,130300,252823140,14860,14860,14860,14860,0
|
|
20230731,130200,252823140,14860,14860,14860,14860,0
|
|
20230731,130100,252823140,14860,14860,14860,14860,0
|
|
20230731,130000,252823140,14860,14860,14860,14860,0
|
|
20230731,125900,252823140,14860,14860,14860,14860,0
|
|
20230731,125800,252823140,14860,14860,14860,14860,0
|
|
20230731,125700,252823140,14860,14860,14860,14860,7
|
|
20230731,125600,252719120,14870,14870,14870,14870,0
|
|
20230731,125500,252719120,14870,14870,14870,14870,4
|
|
20230731,125400,252659640,14860,14860,14860,14860,0
|
|
20230731,125300,252659640,14860,14860,14860,14860,0
|
|
20230731,125200,252659640,14860,14860,14860,14860,0
|
|
20230731,125100,252659640,14860,14860,14860,14860,25
|
|
20230731,125000,252288140,14860,14860,14860,14860,0
|
|
20230731,124900,252288140,14860,14860,14860,14860,2
|
|
20230731,124800,252258420,14860,14860,14860,14860,0
|
|
20230731,124700,252258420,14860,14850,14860,14850,11
|
|
20230731,124600,252095060,14840,14840,14840,14840,0
|
|
20230731,124500,252095060,14840,14840,14840,14840,5
|
|
20230731,124400,252020860,14850,14850,14850,14850,0
|
|
20230731,124300,252020860,14850,14850,14850,14850,0
|
|
20230731,124200,252020860,14850,14850,14850,14850,0
|
|
20230731,124100,252020860,14850,14850,14850,14850,0
|
|
20230731,124000,252020860,14850,14850,14850,14850,13
|
|
20230731,123900,251827810,14860,14860,14860,14860,0
|
|
20230731,123800,251827810,14860,14870,14870,14860,50
|
|
20230731,123700,251084790,14850,14850,14850,14850,0
|
|
20230731,123600,251084790,14850,14850,14850,14850,0
|
|
20230731,123500,251084790,14850,14850,14850,14850,0
|
|
20230731,123400,251084790,14850,14850,14850,14850,0
|
|
20230731,123300,251084790,14850,14850,14850,14850,0
|
|
20230731,123200,251084790,14850,14850,14850,14850,0
|
|
20230731,123100,251084790,14850,14850,14850,14850,1
|
|
20230731,123000,251069940,14920,14920,14920,14920,100
|
|
20230731,122900,249577940,14920,14920,14920,14920,0
|
|
20230731,122800,249577940,14920,14920,14920,14920,0
|
|
20230731,122700,249577940,14920,14920,14920,14920,0
|
|
20230731,122600,249577940,14920,14850,14920,14850,71
|
|
20230731,122500,248523520,14850,14850,14850,14850,0
|
|
20230731,122400,248523520,14850,14850,14850,14850,10
|
|
20230731,122300,248375020,14850,14850,14850,14850,0
|
|
20230731,122200,248375020,14850,14850,14850,14850,0
|
|
20230731,122100,248375020,14850,14850,14850,14850,0
|
|
20230731,122000,248375020,14850,14850,14850,14850,0
|
|
20230731,121900,248375020,14850,14850,14850,14850,0
|
|
20230731,121800,248375020,14850,14850,14850,14850,0
|
|
20230731,121700,248375020,14850,14850,14850,14850,30
|
|
20230731,121600,247929520,14850,14850,14850,14850,0
|
|
20230731,121500,247929520,14850,14850,14850,14850,7
|
|
20230731,121400,247825570,14860,14860,14860,14860,0
|
|
20230731,121300,247825570,14860,14860,14860,14860,10
|
|
20230731,121200,247676970,14860,14860,14860,14860,332
|
|
20230731,121100,242743450,14860,14860,14860,14860,0
|
|
20230731,121000,242743450,14860,14860,14860,14860,0
|
|
20230731,120900,242743450,14860,14860,14860,14860,0
|
|
20230731,120800,242743450,14860,14860,14860,14860,0
|
|
20230731,120700,242743450,14860,14860,14860,14860,0
|
|
20230731,120600,242743450,14860,14860,14860,14860,0
|
|
20230731,120500,242743450,14860,14860,14860,14860,0
|
|
20230731,120400,242743450,14860,14860,14860,14860,111
|
|
20230731,120300,241093990,14870,14870,14870,14870,227
|
|
20230731,120200,237718500,14900,14900,14900,14900,0
|
|
20230731,120100,237718500,14900,14900,14900,14900,100
|
|
20230731,120000,236228500,14940,14940,14940,14940,0
|
|
20230731,115900,236228500,14940,14940,14940,14940,0
|
|
20230731,115800,236228500,14940,14940,14940,14940,0
|
|
20230731,115700,236228500,14940,14940,14940,14940,0
|
|
20230731,115600,236228500,14940,14940,14940,14940,0
|
|
20230731,115500,236228500,14940,14940,14940,14940,0
|
|
20230731,115400,236228500,14940,14940,14940,14940,0
|
|
20230731,115300,236228500,14940,14940,14940,14940,0
|
|
20230731,115200,236228500,14940,14940,14940,14940,54
|
|
20230731,115100,235421740,14870,14870,14870,14870,0
|
|
20230731,115000,235421740,14870,14870,14870,14870,0
|
|
20230731,114900,235421740,14870,14870,14870,14870,146
|
|
20230731,114800,233250720,14870,14870,14870,14870,0
|
|
20230731,114700,233250720,14870,14870,14870,14870,9
|
|
20230731,114600,233116890,14840,14840,14840,14840,0
|
|
20230731,114500,233116890,14840,14840,14840,14840,0
|
|
20230731,114400,233116890,14840,14840,14840,14840,0
|
|
20230731,114300,233116890,14840,14840,14840,14840,77
|
|
20230731,114200,231974210,14840,14840,14840,14840,0
|
|
20230731,114100,231974210,14840,14840,14840,14840,0
|
|
20230731,114000,231974210,14840,14840,14840,14840,0
|
|
20230731,113900,231974210,14840,14840,14840,14840,0
|
|
20230731,113800,231974210,14840,14840,14840,14840,0
|
|
20230731,113700,231974210,14840,14840,14840,14840,15
|
|
20230731,113600,231751610,14840,14840,14840,14840,0
|
|
20230731,113500,231751610,14840,14840,14840,14840,1
|
|
20230731,113400,231736770,14860,14860,14860,14860,0
|
|
20230731,113300,231736770,14860,14860,14860,14860,0
|
|
20230731,113200,231736770,14860,14860,14860,14860,0
|
|
20230731,113100,231736770,14860,14860,14860,14860,0
|
|
20230731,113000,231736770,14860,14860,14860,14860,0
|
|
20230731,112900,231736770,14860,14860,14860,14860,0
|
|
20230731,112800,231736770,14860,14860,14860,14860,0
|
|
20230731,112700,231736770,14860,14860,14860,14860,0
|
|
20230731,112600,231736770,14860,14860,14860,14860,0
|
|
20230731,112500,231736770,14860,14870,14870,14840,620
|
|
20230731,112400,222531770,14880,14880,14880,14880,0
|
|
20230731,112300,222531770,14880,14880,14880,14880,0
|
|
20230731,112200,222531770,14880,14880,14880,14880,10
|
|
20230731,112100,222382970,14870,14870,14870,14870,0
|
|
20230731,112000,222382970,14870,14850,14870,14850,37
|
|
20230731,111900,221833380,14850,14850,14850,14850,0
|
|
20230731,111800,221833380,14850,14850,14850,14850,100
|
|
20230731,111700,220348380,14850,14850,14850,14850,0
|
|
20230731,111600,220348380,14850,14850,14850,14850,70
|
|
20230731,111500,219308880,14850,14850,14850,14850,0
|
|
20230731,111400,219308880,14850,14850,14850,14850,0
|
|
20230731,111300,219308880,14850,14870,14870,14850,27
|
|
20230731,111200,218907570,14890,14890,14890,14890,0
|
|
20230731,111100,218907570,14890,14900,14900,14890,907
|
|
20230731,111000,205398250,14900,14900,14900,14900,13
|
|
20230731,110900,205204550,14900,14900,14900,14900,117
|
|
20230731,110800,203461250,14910,14910,14910,14910,30
|
|
20230731,110700,203013950,14890,14890,14890,14890,1
|
|
20230731,110600,202999060,14890,14900,14900,14890,178
|
|
20230731,110500,200346890,14910,14910,14910,14910,0
|
|
20230731,110400,200346890,14910,14910,14910,14900,207
|
|
20230731,110300,197260590,14940,14940,14940,14940,16
|
|
20230731,110200,197021550,14940,14940,14940,14940,0
|
|
20230731,110100,197021550,14940,14940,14940,14940,110
|
|
20230731,110000,195378150,14940,14940,14940,14940,174
|
|
20230731,105900,192778590,14950,14950,14950,14950,4
|
|
20230731,105800,192718790,14940,14940,14940,14940,124
|
|
20230731,105700,190866230,14950,14950,14950,14950,0
|
|
20230731,105600,190866230,14950,14950,14950,14950,0
|
|
20230731,105500,190866230,14950,14950,14950,14950,0
|
|
20230731,105400,190866230,14950,14950,14950,14950,1
|
|
20230731,105300,190851280,14950,14950,14950,14950,1
|
|
20230731,105200,190836330,14900,14940,14940,14900,540
|
|
20230731,105100,182783520,14980,14980,14980,14980,0
|
|
20230731,105000,182783520,14980,14980,14980,14980,14
|
|
20230731,104900,182573800,14980,15000,15000,14980,820
|
|
20230731,104800,170280200,15000,15000,15000,15000,0
|
|
20230731,104700,170280200,15000,15000,15000,15000,100
|
|
20230731,104600,168780200,14940,14990,14990,14940,320
|
|
20230731,104500,163984400,14950,14950,14950,14950,79
|
|
20230731,104400,162803350,14960,14960,14960,14960,103
|
|
20230731,104300,161262470,15000,15000,15000,15000,0
|
|
20230731,104200,161262470,15000,15000,15000,15000,0
|
|
20230731,104100,161262470,15000,15000,15000,15000,0
|
|
20230731,104000,161262470,15000,15000,15000,15000,100
|
|
20230731,103900,159762470,15000,15000,15000,15000,0
|
|
20230731,103800,159762470,15000,15000,15000,15000,0
|
|
20230731,103700,159762470,15000,15000,15000,15000,475
|
|
20230731,103600,152637470,15070,15070,15070,15070,0
|
|
20230731,103500,152637470,15070,15000,15070,15000,101
|
|
20230731,103400,151122400,15070,14980,15070,14980,887
|
|
20230731,103300,137821410,14980,14960,14980,14960,209
|
|
20230731,103200,134693190,14940,14940,14940,14940,5
|
|
20230731,103100,134618490,14950,14950,14950,14950,148
|
|
20230731,103000,132405890,14950,14940,14950,14930,39
|
|
20230731,102900,131823120,14930,14930,14930,14930,0
|
|
20230731,102800,131823120,14930,14930,14930,14930,0
|
|
20230731,102700,131823120,14930,14930,14930,14930,22
|
|
20230731,102600,131494660,14910,14910,14910,14910,0
|
|
20230731,102500,131494660,14910,14910,14910,14910,5
|
|
20230731,102400,131420110,14920,14920,14920,14920,1
|
|
20230731,102300,131405190,14920,14920,14920,14920,35
|
|
20230731,102200,130882990,14910,14910,14910,14910,118
|
|
20230731,102100,129123610,14910,14900,14910,14900,393
|
|
20230731,102000,123265260,14900,14900,14900,14900,67
|
|
20230731,101900,122266960,14900,14900,14900,14900,5
|
|
20230731,101800,122192460,14900,14900,14900,14900,50
|
|
20230731,101700,121447460,14900,14900,14900,14900,0
|
|
20230731,101600,121447460,14900,14900,14900,14900,0
|
|
20230731,101500,121447460,14900,14900,14900,14900,0
|
|
20230731,101400,121447460,14900,14900,14900,14900,0
|
|
20230731,101300,121447460,14900,14900,14900,14900,13
|
|
20230731,101200,121253760,14900,14900,14900,14900,0
|
|
20230731,101100,121253760,14900,14900,14900,14900,2
|
|
20230731,101000,121223960,14920,14910,14920,14900,101
|
|
20230731,100900,119718990,14900,14900,14900,14900,10
|
|
20230731,100800,119569990,14910,14910,14910,14910,0
|
|
20230731,100700,119569990,14910,14910,14910,14910,0
|
|
20230731,100600,119569990,14910,14910,14910,14910,101
|
|
20230731,100500,118064080,14850,14850,14850,14850,160
|
|
20230731,100400,115688080,14850,14850,14850,14850,0
|
|
20230731,100300,115688080,14850,14850,14850,14850,20
|
|
20230731,100200,115391080,14850,14850,14850,14850,0
|
|
20230731,100100,115391080,14850,14850,14910,14850,493
|
|
20230731,100000,108069910,14850,14850,14850,14850,0
|
|
20230731,095900,108069910,14850,14850,14850,14850,50
|
|
20230731,095800,107327410,14850,14850,14850,14850,0
|
|
20230731,095700,107327410,14850,14840,14850,14840,300
|
|
20230731,095600,102873410,14800,14800,14800,14800,0
|
|
20230731,095500,102873410,14800,14800,14800,14800,2
|
|
20230731,095400,102843810,14800,14800,14800,14800,0
|
|
20230731,095300,102843810,14800,14800,14800,14800,0
|
|
20230731,095200,102843810,14800,14800,14800,14800,36
|
|
20230731,095100,102311010,14800,14800,14800,14800,150
|
|
20230731,095000,100091010,14800,14800,14800,14800,363
|
|
20230731,094900,94718610,14800,14850,14850,14800,131
|
|
20230731,094800,92778410,14850,14850,14850,14850,41
|
|
20230731,094700,92169560,14900,14900,14900,14900,0
|
|
20230731,094600,92169560,14900,14900,14900,14900,2
|
|
20230731,094500,92139760,14890,14870,14890,14870,37
|
|
20230731,094400,91589290,14850,14820,14850,14820,84
|
|
20230731,094300,90343010,14820,14810,14820,14810,3
|
|
20230731,094200,90298570,14820,14820,14820,14820,0
|
|
20230731,094100,90298570,14820,14820,14820,14820,50
|
|
20230731,094000,89557570,14820,14820,14820,14820,81
|
|
20230731,093900,88357150,14830,14790,14830,14790,438
|
|
20230731,093800,81877180,14790,14790,14790,14790,4
|
|
20230731,093700,81818020,14820,14780,14820,14780,11
|
|
20230731,093600,81655320,14780,14780,14780,14780,5
|
|
20230731,093500,81581420,14770,14770,14770,14770,0
|
|
20230731,093400,81581420,14770,14790,14790,14770,343
|
|
20230731,093300,76515250,14820,14820,14820,14820,1
|
|
20230731,093200,76500430,14830,14760,14830,14750,101
|
|
20230731,093100,75010410,14830,14830,14830,14830,0
|
|
20230731,093000,75010410,14830,14830,14830,14830,0
|
|
20230731,092900,75010410,14830,14830,14830,14830,0
|
|
20230731,092800,75010410,14830,14830,14830,14830,30
|
|
20230731,092700,74565510,14720,14720,14720,14720,2
|
|
20230731,092600,74536070,14720,14720,14830,14720,222
|
|
20230731,092500,71267130,14730,14740,14740,14720,222
|
|
20230731,092400,67996100,14740,14760,14760,14740,335
|
|
20230731,092300,63055810,14770,14800,14800,14770,187
|
|
20230731,092200,60288360,14800,14740,14800,14740,355
|
|
20230731,092100,55037660,14740,14740,14740,14740,10
|
|
20230731,092000,54890260,14730,14730,14730,14730,0
|
|
20230731,091900,54890260,14730,14730,14730,14730,10
|
|
20230731,091800,54742960,14730,14710,14730,14710,142
|
|
20230731,091700,52653500,14710,14710,14710,14710,53
|
|
20230731,091600,51873870,14770,14770,14770,14770,0
|
|
20230731,091500,51873870,14770,14730,14770,14710,70
|
|
20230731,091400,50841130,14770,14820,14820,14770,1196
|
|
20230731,091300,33131970,14860,14860,14860,14860,0
|
|
20230731,091200,33131970,14860,14860,14860,14860,0
|
|
20230731,091100,33131970,14860,14880,14880,14860,1662
|
|
20230731,091000,8424050,14880,14880,14880,14880,0
|
|
20230731,090900,8424050,14880,14880,14880,14880,0
|
|
20230731,090800,8424050,14880,14880,14880,14880,0
|
|
20230731,090700,8424050,14880,14880,14880,14880,0
|
|
20230731,090600,8424050,14880,14880,14880,14880,20
|
|
20230731,090500,8126450,14930,14930,14930,14930,0
|
|
20230731,090400,8126450,14930,14930,14930,14930,1
|
|
20230731,090300,8111520,14860,14860,14860,14860,1
|
|
20230731,090200,8096660,14860,14860,14860,14860,196
|
|
20230731,090100,5184100,14810,14810,14810,14810,10
|
|
20230731,090000,5036000,14910,14810,14910,14810,340
|